Harbor Active Small Cap Growth ETF (SGRW)
NYSEARCA: SGRW · Real-Time Price · USD
20.83
+0.54 (2.64%)
At close: Apr 17, 2026, 4:00 PM EDT
20.96
+0.13 (0.64%)
After-hours: Apr 17, 2026, 8:00 PM EDT
SGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.96 | 20.96 | 20.83 | 20.83 | 20.83 | 2.62% | 218 |
| Apr 16, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.40% | 34 |
| Apr 15, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.07% | 10 |
| Apr 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.92% | 41 |
| Apr 13, 2026 | 19.34 | 19.62 | 19.33 | 19.62 | 19.62 | 2.50% | 5,239 |
| Apr 10, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.50% | 17 |
| Apr 9, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.35% | 28 |
| Apr 8, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 3.33% | 3 |
| Apr 7, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.20% | 3 |
| Apr 6, 2026 | 18.62 | 18.63 | 18.54 | 18.59 | 18.59 | 0.24% | 810 |
| Apr 2, 2026 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | 0.85% | 222 |
| Apr 1, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.21% | 166 |
| Mar 31, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 5.03% | 68 |
| Mar 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.29% | 26 |
| Mar 27, 2026 | 17.92 | 17.92 | 17.71 | 17.71 | 17.71 | -2.99% | 192 |
| Mar 26, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.28% | 1 |
| Mar 25, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.27% | 40 |
| Mar 24, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.34% | - |
| Mar 23, 2026 | 18.37 | 18.47 | 18.37 | 18.38 | 18.38 | 2.97% | 505 |
| Mar 20, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -3.22% | 106 |
| Mar 19, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.68% | 23 |
| Mar 18, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.40% | 99 |
| Mar 17, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.55% | 96 |
| Mar 16, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.72% | 4 |
| Mar 13, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.01% | 8 |
| Mar 12, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.96% | 2 |
| Mar 11, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.19% | - |
| Mar 10, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.27% | 47 |
| Mar 9, 2026 | 18.57 | 19.00 | 18.57 | 19.00 | 19.00 | 1.97% | 201 |
| Mar 6, 2026 | 18.84 | 18.84 | 18.63 | 18.63 | 18.63 | -2.62% | 354 |
| Mar 5, 2026 | 18.88 | 19.14 | 18.88 | 19.14 | 19.14 | -1.37% | 2,100 |
| Mar 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.87% | 2 |
| Mar 3, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -3.05% | 34 |
| Mar 2, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.26% | - |
| Feb 27, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.14% | 2 |
| Feb 26, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.81% | 5 |
| Feb 25, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.09% | 1,092 |
| Feb 24, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.44% | 24 |
| Feb 23, 2026 | 19.20 | 19.36 | 19.20 | 19.36 | 19.36 | -2.12% | 233 |
| Feb 20, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.86% | 131 |
| Feb 19, 2026 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | 0.49% | 4,900 |
| Feb 18, 2026 | 20.00 | 20.01 | 19.86 | 19.86 | 19.86 | 0.62% | 1,615 |
| Feb 17, 2026 | 19.64 | 19.73 | 19.64 | 19.73 | 19.73 | 0.42% | 215 |
| Feb 13, 2026 | 19.77 | 19.77 | 19.65 | 19.65 | 19.65 | 0.76% | 765 |
| Feb 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.54% | 2 |
| Feb 11, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.27% | - |
| Feb 10, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.23% | 1 |
| Feb 9, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.29% | 8 |
| Feb 6, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 5.30% | 1,013 |
| Feb 5, 2026 | 18.75 | 18.75 | 18.67 | 18.67 | 18.67 | -3.00% | 513 |